KissMeData/006390/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184600	173319710	15630	15630	15630	15630	204
3	20231227	184500	173319710	15630	15630	15630	15630	0
4	20231227	184400	173319710	15630	15630	15630	15630	0
5	20231227	184300	173319710	15630	15630	15630	15630	0
6	20231227	184200	173319710	15630	15630	15630	15630	0
7	20231227	184100	173319710	15630	15630	15630	15630	0
8	20231227	184000	173319710	15630	15630	15630	15630	0
9	20231227	183900	173319710	15630	15630	15630	15630	0
10	20231227	183800	173319710	15630	15630	15630	15630	0
11	20231227	183700	173319710	15630	15630	15630	15630	0
12	20231227	183600	173319710	15630	15630	15630	15630	0
13	20231227	183500	173319710	15630	15630	15630	15630	0
14	20231227	183400	173319710	15630	15630	15630	15630	0
15	20231227	183300	173319710	15630	15630	15630	15630	0
16	20231227	183200	173319710	15630	15630	15630	15630	0
17	20231227	183100	173319710	15630	15630	15630	15630	0
18	20231227	183000	173319710	15630	15630	15630	15630	0
19	20231227	182900	173319710	15630	15630	15630	15630	0
20	20231227	182800	173319710	15630	15630	15630	15630	0
21	20231227	182700	173319710	15630	15630	15630	15630	0
22	20231227	182600	173319710	15630	15630	15630	15630	0
23	20231227	182500	173319710	15630	15630	15630	15630	0
24	20231227	182400	173319710	15630	15630	15630	15630	0
25	20231227	182300	173319710	15630	15630	15630	15630	0
26	20231227	182200	173319710	15630	15630	15630	15630	0
27	20231227	182100	173319710	15630	15630	15630	15630	0
28	20231227	182000	173319710	15630	15630	15630	15630	0
29	20231227	181900	173319710	15630	15630	15630	15630	0
30	20231227	181800	173319710	15630	15630	15630	15630	0
31	20231227	181700	173319710	15630	15630	15630	15630	0
32	20231227	181600	173319710	15630	15630	15630	15630	204
33	20231227	181500	173319710	15630	15630	15630	15630	0
34	20231227	181400	173319710	15630	15630	15630	15630	0
35	20231227	181300	173319710	15630	15630	15630	15630	0
36	20231227	181200	173319710	15630	15630	15630	15630	0
37	20231227	181100	173319710	15630	15630	15630	15630	0
38	20231227	181000	173319710	15630	15630	15630	15630	0
39	20231227	180900	173319710	15630	15630	15630	15630	0
40	20231227	180800	173319710	15630	15630	15630	15630	0
41	20231227	180700	173319710	15630	15630	15630	15630	0
42	20231227	180600	173319710	15630	15630	15630	15630	0
43	20231227	180500	173319710	15630	15630	15630	15630	0
44	20231227	180400	173319710	15630	15630	15630	15630	0
45	20231227	180300	173319710	15630	15630	15630	15630	0
46	20231227	180200	173319710	15630	15630	15630	15630	0
47	20231227	180100	173319710	15630	15630	15630	15630	0
48	20231227	180000	173319710	15630	15630	15630	15630	0
49	20231227	175900	173319710	15630	15630	15630	15630	0
50	20231227	175800	173319710	15630	15630	15630	15630	0
51	20231227	175700	173319710	15630	15630	15630	15630	0
52	20231227	175600	173319710	15630	15630	15630	15630	0
53	20231227	175500	173319710	15630	15630	15630	15630	0
54	20231227	175400	173319710	15630	15630	15630	15630	0
55	20231227	175300	173319710	15630	15630	15630	15630	0
56	20231227	175200	173319710	15630	15630	15630	15630	0
57	20231227	175100	173319710	15630	15630	15630	15630	0
58	20231227	175000	173319710	15630	15630	15630	15630	0
59	20231227	174900	173319710	15630	15630	15630	15630	0
60	20231227	174800	173319710	15630	15630	15630	15630	0
61	20231227	174700	173319710	15630	15630	15630	15630	0
62	20231227	174600	173319710	15630	15630	15630	15630	204
63	20231227	174500	173319710	15630	15630	15630	15630	0
64	20231227	174400	173319710	15630	15630	15630	15630	0
65	20231227	174300	173319710	15630	15630	15630	15630	0
66	20231227	174200	173319710	15630	15630	15630	15630	0
67	20231227	174100	173319710	15630	15630	15630	15630	0
68	20231227	174000	173319710	15630	15630	15630	15630	0
69	20231227	173900	173319710	15630	15630	15630	15630	0
70	20231227	173800	173319710	15630	15630	15630	15630	0
71	20231227	173700	173319710	15630	15630	15630	15630	0
72	20231227	173600	173319710	15630	15630	15630	15630	0
73	20231227	173500	173319710	15630	15630	15630	15630	0
74	20231227	173400	173319710	15630	15630	15630	15630	0
75	20231227	173300	173319710	15630	15630	15630	15630	0
76	20231227	173200	173319710	15630	15630	15630	15630	0
77	20231227	173100	173319710	15630	15630	15630	15630	0
78	20231227	173000	173319710	15630	15630	15630	15630	0
79	20231227	172900	173319710	15630	15630	15630	15630	0
80	20231227	172800	173319710	15630	15630	15630	15630	0
81	20231227	172700	173319710	15630	15630	15630	15630	0
82	20231227	172600	173319710	15630	15630	15630	15630	0
83	20231227	172500	173319710	15630	15630	15630	15630	0
84	20231227	172400	173319710	15630	15630	15630	15630	0
85	20231227	172300	173319710	15630	15630	15630	15630	0
86	20231227	172200	173319710	15630	15630	15630	15630	0
87	20231227	172100	173319710	15630	15630	15630	15630	0
88	20231227	172000	173319710	15630	15630	15630	15630	0
89	20231227	171900	173319710	15630	15630	15630	15630	0
90	20231227	171800	173319710	15630	15630	15630	15630	0
91	20231227	171700	173319710	15630	15630	15630	15630	0
92	20231227	171600	173319710	15630	15630	15630	15630	204
93	20231227	171500	173319710	15630	15630	15630	15630	0
94	20231227	171400	173319710	15630	15630	15630	15630	0
95	20231227	171300	173319710	15630	15630	15630	15630	0
96	20231227	171200	173319710	15630	15630	15630	15630	0
97	20231227	171100	173319710	15630	15630	15630	15630	0
98	20231227	171000	173319710	15630	15630	15630	15630	0
99	20231227	170900	173319710	15630	15630	15630	15630	0
100	20231227	170800	173319710	15630	15630	15630	15630	0
101	20231227	170700	173319710	15630	15630	15630	15630	0
102	20231227	170600	173319710	15630	15630	15630	15630	0
103	20231227	170500	173319710	15630	15630	15630	15630	0
104	20231227	170400	173319710	15630	15630	15630	15630	0
105	20231227	170300	173319710	15630	15630	15630	15630	0
106	20231227	170200	173319710	15630	15630	15630	15630	0
107	20231227	170100	173319710	15630	15630	15630	15630	0
108	20231227	170000	173319710	15630	15630	15630	15630	0
109	20231227	165900	173319710	15630	15630	15630	15630	0
110	20231227	165800	173319710	15630	15630	15630	15630	0
111	20231227	165700	173319710	15630	15630	15630	15630	0
112	20231227	165600	173319710	15630	15630	15630	15630	0
113	20231227	165500	173319710	15630	15630	15630	15630	0
114	20231227	165400	173319710	15630	15630	15630	15630	0
115	20231227	165300	173319710	15630	15630	15630	15630	0
116	20231227	165200	173319710	15630	15630	15630	15630	0
117	20231227	165100	173319710	15630	15630	15630	15630	0
118	20231227	165000	173319710	15630	15630	15630	15630	0
119	20231227	164900	173319710	15630	15630	15630	15630	0
120	20231227	164800	173319710	15630	15630	15630	15630	0
121	20231227	164700	173319710	15630	15630	15630	15630	0
122	20231227	164600	173319710	15630	15630	15630	15630	204
123	20231227	164500	173319710	15630	15630	15630	15630	0
124	20231227	164400	173319710	15630	15630	15630	15630	0
125	20231227	164300	173319710	15630	15630	15630	15630	0
126	20231227	164200	173319710	15630	15630	15630	15630	0
127	20231227	164100	173319710	15630	15630	15630	15630	0
128	20231227	164000	173319710	15630	15630	15630	15630	0
129	20231227	163900	173319710	15630	15630	15630	15630	0
130	20231227	163800	173319710	15630	15630	15630	15630	0
131	20231227	163700	173319710	15630	15630	15630	15630	0
132	20231227	163600	173319710	15630	15630	15630	15630	0
133	20231227	163500	173319710	15630	15630	15630	15630	0
134	20231227	163400	173319710	15630	15630	15630	15630	0
135	20231227	163300	173319710	15630	15630	15630	15630	0
136	20231227	163200	173319710	15630	15630	15630	15630	0
137	20231227	163100	173319710	15630	15630	15630	15630	0
138	20231227	163000	173319710	15630	15630	15630	15630	0
139	20231227	162900	173319710	15630	15630	15630	15630	0
140	20231227	162800	173319710	15630	15630	15630	15630	0
141	20231227	162700	173319710	15630	15630	15630	15630	0
142	20231227	162600	173319710	15630	15630	15630	15630	0
143	20231227	162500	173319710	15630	15630	15630	15630	0
144	20231227	162400	173319710	15630	15630	15630	15630	0
145	20231227	162300	173319710	15630	15630	15630	15630	0
146	20231227	162200	173319710	15630	15630	15630	15630	0
147	20231227	162100	173319710	15630	15630	15630	15630	0
148	20231227	162000	173319710	15630	15630	15630	15630	0
149	20231227	161900	173319710	15630	15630	15630	15630	0
150	20231227	161800	173319710	15630	15630	15630	15630	0
151	20231227	161700	173319710	15630	15630	15630	15630	0
152	20231227	161600	173319710	15630	15630	15630	15630	204
153	20231227	161500	173319710	15630	15630	15630	15630	0
154	20231227	161400	173319710	15630	15630	15630	15630	0
155	20231227	161300	173319710	15630	15630	15630	15630	0
156	20231227	161200	173319710	15630	15630	15630	15630	0
157	20231227	161100	173319710	15630	15630	15630	15630	0
158	20231227	161000	173319710	15630	15630	15630	15630	0
159	20231227	160900	173319710	15630	15630	15630	15630	0
160	20231227	160800	173319710	15630	15630	15630	15630	0
161	20231227	160700	173319710	15630	15630	15630	15630	0
162	20231227	160600	173319710	15630	15630	15630	15630	0
163	20231227	160500	173319710	15630	15630	15630	15630	0
164	20231227	160400	173319710	15630	15630	15630	15630	0
165	20231227	160300	173319710	15630	15630	15630	15630	0
166	20231227	160200	173319710	15630	15630	15630	15630	0
167	20231227	160100	173319710	15630	15630	15630	15630	0
168	20231227	160000	173319710	15630	15630	15630	15630	0
169	20231227	155900	173319710	15630	15630	15630	15630	0
170	20231227	155800	173319710	15630	15630	15630	15630	0
171	20231227	155700	173319710	15630	15630	15630	15630	0
172	20231227	155600	173319710	15630	15630	15630	15630	0
173	20231227	155500	173319710	15630	15630	15630	15630	0
174	20231227	155400	173319710	15630	15630	15630	15630	0
175	20231227	155300	173319710	15630	15630	15630	15630	0
176	20231227	155200	173319710	15630	15630	15630	15630	0
177	20231227	155100	173319710	15630	15630	15630	15630	0
178	20231227	155000	173319710	15630	15630	15630	15630	0
179	20231227	154900	173319710	15630	15630	15630	15630	0
180	20231227	154800	173319710	15630	15630	15630	15630	0
181	20231227	154700	173319710	15630	15630	15630	15630	0
182	20231227	154600	173319710	15630	15630	15630	15630	204
183	20231227	154500	173319710	15630	15630	15630	15630	0
184	20231227	154400	173319710	15630	15630	15630	15630	0
185	20231227	154300	173319710	15630	15630	15630	15630	0
186	20231227	154200	173319710	15630	15630	15630	15630	0
187	20231227	154100	173319710	15630	15630	15630	15630	0
188	20231227	154000	173319710	15630	15630	15630	15630	0
189	20231227	153900	173319710	15630	15630	15630	15630	0
190	20231227	153800	173319710	15630	15630	15630	15630	0
191	20231227	153700	173319710	15630	15630	15630	15630	0
192	20231227	153600	173319710	15630	15630	15630	15630	0
193	20231227	153500	173319710	15630	15630	15630	15630	0
194	20231227	153400	173319710	15630	15630	15630	15630	0
195	20231227	153300	173319710	15630	15630	15630	15630	0
196	20231227	153200	173319710	15630	15630	15630	15630	0
197	20231227	153100	173319710	15630	15630	15630	15630	0
198	20231227	153000	173319710	15630	15630	15630	15630	204
199	20231227	152900	170131190	15640	15640	15640	15640	0
200	20231227	152800	170131190	15640	15640	15640	15640	0
201	20231227	152700	170131190	15640	15640	15640	15640	0
202	20231227	152600	170131190	15640	15640	15640	15640	0
203	20231227	152500	170131190	15640	15640	15640	15640	0
204	20231227	152400	170131190	15640	15640	15640	15640	0
205	20231227	152300	170131190	15640	15640	15640	15640	0
206	20231227	152200	170131190	15640	15640	15640	15640	0
207	20231227	152100	170131190	15640	15640	15640	15640	0
208	20231227	152000	170131190	15640	15640	15640	15640	0
209	20231227	151900	170131190	15640	15650	15650	15640	20
210	20231227	151800	169818290	15650	15650	15650	15650	0
211	20231227	151700	169818290	15650	15650	15650	15650	0
212	20231227	151600	169818290	15650	15650	15650	15650	45
213	20231227	151500	169114040	15640	15640	15640	15640	0
214	20231227	151400	169114040	15640	15640	15640	15640	0
215	20231227	151300	169114040	15640	15640	15640	15640	0
216	20231227	151200	169114040	15640	15640	15640	15640	0
217	20231227	151100	169114040	15640	15640	15640	15640	10
218	20231227	151000	168957640	15640	15640	15640	15640	0
219	20231227	150900	168957640	15640	15640	15640	15640	0
220	20231227	150800	168957640	15640	15640	15640	15640	8
221	20231227	150700	168832520	15640	15640	15640	15640	10
222	20231227	150600	168676120	15640	15640	15640	15640	0
223	20231227	150500	168676120	15640	15640	15640	15640	0
224	20231227	150400	168676120	15640	15640	15640	15640	0
225	20231227	150300	168676120	15640	15640	15640	15640	0
226	20231227	150200	168676120	15640	15640	15640	15640	0
227	20231227	150100	168676120	15640	15640	15640	15640	0
228	20231227	150000	168676120	15640	15640	15640	15640	0
229	20231227	145900	168676120	15640	15640	15640	15640	1
230	20231227	145800	168660480	15630	15630	15630	15630	100
231	20231227	145700	167097480	15640	15640	15640	15640	6
232	20231227	145600	167003640	15640	15640	15640	15640	0
233	20231227	145500	167003640	15640	15640	15640	15640	8
234	20231227	145400	166878520	15640	15640	15640	15640	1
235	20231227	145300	166862880	15640	15640	15640	15640	0
236	20231227	145200	166862880	15640	15640	15640	15640	3
237	20231227	145100	166815960	15640	15640	15640	15640	2
238	20231227	145000	166784680	15640	15640	15640	15640	0
239	20231227	144900	166784680	15640	15640	15640	15640	30
240	20231227	144800	166315480	15640	15640	15640	15640	0
241	20231227	144700	166315480	15640	15640	15640	15640	2
242	20231227	144600	166284200	15640	15640	15640	15640	0
243	20231227	144500	166284200	15640	15640	15640	15640	0
244	20231227	144400	166284200	15640	15640	15640	15640	7
245	20231227	144300	166174720	15640	15640	15640	15640	27
246	20231227	144200	165752440	15640	15640	15640	15640	0
247	20231227	144100	165752440	15640	15640	15640	15640	10
248	20231227	144000	165596040	15640	15640	15640	15640	0
249	20231227	143900	165596040	15640	15640	15640	15640	0
250	20231227	143800	165596040	15640	15640	15640	15640	0
251	20231227	143700	165596040	15640	15640	15640	15640	0
252	20231227	143600	165596040	15640	15640	15640	15640	0
253	20231227	143500	165596040	15640	15640	15640	15640	0
254	20231227	143400	165596040	15640	15640	15640	15640	0
255	20231227	143300	165596040	15640	15640	15640	15640	0
256	20231227	143200	165596040	15640	15640	15640	15640	0
257	20231227	143100	165596040	15640	15640	15640	15640	0
258	20231227	143000	165596040	15640	15640	15640	15640	0
259	20231227	142900	165596040	15640	15640	15640	15640	0
260	20231227	142800	165596040	15640	15640	15640	15640	0
261	20231227	142700	165596040	15640	15640	15640	15640	0
262	20231227	142600	165596040	15640	15640	15640	15640	41
263	20231227	142500	164954800	15640	15640	15640	15640	0
264	20231227	142400	164954800	15640	15640	15640	15640	0
265	20231227	142300	164954800	15640	15640	15640	15640	0
266	20231227	142200	164954800	15640	15640	15640	15640	0
267	20231227	142100	164954800	15640	15640	15640	15640	1
268	20231227	142000	164939160	15640	15640	15640	15640	0
269	20231227	141900	164939160	15640	15640	15640	15640	0
270	20231227	141800	164939160	15640	15640	15640	15640	0
271	20231227	141700	164939160	15640	15640	15640	15640	0
272	20231227	141600	164939160	15640	15640	15640	15640	0
273	20231227	141500	164939160	15640	15640	15640	15640	0
274	20231227	141400	164939160	15640	15640	15640	15640	1
275	20231227	141300	164923520	15600	15600	15600	15600	0
276	20231227	141200	164923520	15600	15600	15600	15600	40
277	20231227	141100	164299520	15630	15630	15630	15630	0
278	20231227	141000	164299520	15630	15630	15630	15630	1
279	20231227	140900	164283890	15650	15650	15650	15650	0
280	20231227	140800	164283890	15650	15650	15650	15650	0
281	20231227	140700	164283890	15650	15650	15650	15650	0
282	20231227	140600	164283890	15650	15650	15650	15650	0
283	20231227	140500	164283890	15650	15650	15650	15650	0
284	20231227	140400	164283890	15650	15650	15650	15650	0
285	20231227	140300	164283890	15650	15650	15650	15650	0
286	20231227	140200	164283890	15650	15650	15650	15650	0
287	20231227	140100	164283890	15650	15650	15650	15650	0
288	20231227	140000	164283890	15650	15650	15650	15650	0
289	20231227	135900	164283890	15650	15650	15650	15650	0
290	20231227	135800	164283890	15650	15650	15650	15650	1
291	20231227	135700	164268240	15650	15650	15650	15650	1
292	20231227	135600	164252590	15650	15650	15650	15650	0
293	20231227	135500	164252590	15650	15650	15650	15650	0
294	20231227	135400	164252590	15650	15650	15650	15650	0
295	20231227	135300	164252590	15650	15650	15650	15650	0
296	20231227	135200	164252590	15650	15650	15650	15650	11
297	20231227	135100	164080440	15640	15640	15640	15640	5
298	20231227	135000	164002240	15640	15640	15640	15640	0
299	20231227	134900	164002240	15640	15640	15640	15640	30
300	20231227	134800	163533040	15640	15640	15640	15640	1
301	20231227	134700	163517400	15590	15590	15590	15590	0
302	20231227	134600	163517400	15590	15590	15590	15590	0
303	20231227	134500	163517400	15590	15590	15590	15590	0
304	20231227	134400	163517400	15590	15590	15590	15590	0
305	20231227	134300	163517400	15590	15590	15590	15590	0
306	20231227	134200	163517400	15590	15590	15590	15590	0
307	20231227	134100	163517400	15590	15590	15590	15590	0
308	20231227	134000	163517400	15590	15590	15590	15590	0
309	20231227	133900	163517400	15590	15590	15590	15590	0
310	20231227	133800	163517400	15590	15590	15590	15590	0
311	20231227	133700	163517400	15590	15590	15590	15590	0
312	20231227	133600	163517400	15590	15590	15590	15590	0
313	20231227	133500	163517400	15590	15590	15590	15590	0
314	20231227	133400	163517400	15590	15590	15590	15590	0
315	20231227	133300	163517400	15590	15590	15590	15590	0
316	20231227	133200	163517400	15590	15590	15590	15590	0
317	20231227	133100	163517400	15590	15590	15590	15590	0
318	20231227	133000	163517400	15590	15590	15590	15590	0
319	20231227	132900	163517400	15590	15590	15590	15590	0
320	20231227	132800	163517400	15590	15590	15590	15590	0
321	20231227	132700	163517400	15590	15590	15590	15590	0
322	20231227	132600	163517400	15590	15590	15590	15590	0
323	20231227	132500	163517400	15590	15590	15590	15590	0
324	20231227	132400	163517400	15590	15590	15590	15590	0
325	20231227	132300	163517400	15590	15590	15590	15590	0
326	20231227	132200	163517400	15590	15590	15590	15590	0
327	20231227	132100	163517400	15590	15590	15590	15590	0
328	20231227	132000	163517400	15590	15590	15590	15590	0
329	20231227	131900	163517400	15590	15590	15590	15590	0
330	20231227	131800	163517400	15590	15590	15590	15590	0
331	20231227	131700	163517400	15590	15590	15590	15590	0
332	20231227	131600	163517400	15590	15590	15590	15590	131
333	20231227	131500	161475110	15590	15590	15590	15590	0
334	20231227	131400	161475110	15590	15590	15590	15590	0
335	20231227	131300	161475110	15590	15590	15590	15590	0
336	20231227	131200	161475110	15590	15590	15590	15590	0
337	20231227	131100	161475110	15590	15590	15590	15590	0
338	20231227	131000	161475110	15590	15590	15590	15590	0
339	20231227	130900	161475110	15590	15590	15590	15590	0
340	20231227	130800	161475110	15590	15590	15590	15590	0
341	20231227	130700	161475110	15590	15590	15590	15590	0
342	20231227	130600	161475110	15590	15590	15590	15590	0
343	20231227	130500	161475110	15590	15590	15590	15590	0
344	20231227	130400	161475110	15590	15590	15590	15590	0
345	20231227	130300	161475110	15590	15590	15590	15590	0
346	20231227	130200	161475110	15590	15590	15590	15590	0
347	20231227	130100	161475110	15590	15590	15590	15590	0
348	20231227	130000	161475110	15590	15590	15590	15590	0
349	20231227	125900	161475110	15590	15590	15590	15590	0
350	20231227	125800	161475110	15590	15590	15590	15590	0
351	20231227	125700	161475110	15590	15590	15590	15590	0
352	20231227	125600	161475110	15590	15590	15590	15590	0
353	20231227	125500	161475110	15590	15590	15590	15590	0
354	20231227	125400	161475110	15590	15590	15590	15590	0
355	20231227	125300	161475110	15590	15590	15590	15590	0
356	20231227	125200	161475110	15590	15590	15590	15590	0
357	20231227	125100	161475110	15590	15590	15590	15590	0
358	20231227	125000	161475110	15590	15590	15590	15590	0
359	20231227	124900	161475110	15590	15600	15600	15590	250
360	20231227	124800	157576350	15650	15650	15650	15650	2
361	20231227	124700	157545050	15600	15600	15600	15600	50
362	20231227	124600	156765050	15600	15600	15600	15600	0
363	20231227	124500	156765050	15600	15600	15600	15600	0
364	20231227	124400	156765050	15600	15600	15600	15600	0
365	20231227	124300	156765050	15600	15600	15600	15600	0
366	20231227	124200	156765050	15600	15600	15600	15600	0
367	20231227	124100	156765050	15600	15630	15630	15600	208
368	20231227	124000	153517460	15610	15630	15630	15610	81
369	20231227	123900	152252450	15630	15630	15630	15630	0
370	20231227	123800	152252450	15630	15630	15630	15630	0
371	20231227	123700	152252450	15630	15630	15630	15630	0
372	20231227	123600	152252450	15630	15630	15630	15630	0
373	20231227	123500	152252450	15630	15630	15630	15630	0
374	20231227	123400	152252450	15630	15630	15630	15630	0
375	20231227	123300	152252450	15630	15630	15630	15630	0
376	20231227	123200	152252450	15630	15630	15630	15630	0
377	20231227	123100	152252450	15630	15630	15630	15630	0
378	20231227	123000	152252450	15630	15630	15630	15630	0
379	20231227	122900	152252450	15630	15630	15630	15630	0
380	20231227	122800	152252450	15630	15630	15630	15630	0
381	20231227	122700	152252450	15630	15630	15630	15630	0
382	20231227	122600	152252450	15630	15630	15630	15630	0
383	20231227	122500	152252450	15630	15630	15630	15630	0
384	20231227	122400	152252450	15630	15630	15630	15630	0
385	20231227	122300	152252450	15630	15630	15630	15630	0
386	20231227	122200	152252450	15630	15630	15630	15630	0
387	20231227	122100	152252450	15630	15630	15630	15630	2
388	20231227	122000	152221190	15630	15630	15630	15630	0
389	20231227	121900	152221190	15630	15630	15630	15630	0
390	20231227	121800	152221190	15630	15630	15630	15630	0
391	20231227	121700	152221190	15630	15630	15630	15630	0
392	20231227	121600	152221190	15630	15630	15630	15630	4
393	20231227	121500	152158670	15630	15630	15630	15630	6
394	20231227	121400	152064890	15640	15640	15640	15640	148
395	20231227	121300	149750170	15640	15640	15640	15640	0
396	20231227	121200	149750170	15640	15640	15640	15640	0
397	20231227	121100	149750170	15640	15640	15640	15640	0
398	20231227	121000	149750170	15640	15640	15640	15640	0
399	20231227	120900	149750170	15640	15640	15640	15640	1
400	20231227	120800	149734530	15650	15650	15650	15650	0
401	20231227	120700	149734530	15650	15650	15650	15650	0
402	20231227	120600	149734530	15650	15650	15650	15650	0
403	20231227	120500	149734530	15650	15650	15650	15650	0
404	20231227	120400	149734530	15650	15650	15650	15650	0
405	20231227	120300	149734530	15650	15650	15650	15650	1
406	20231227	120200	149718880	15650	15650	15650	15650	0
407	20231227	120100	149718880	15650	15650	15650	15650	0
408	20231227	120000	149718880	15650	15650	15650	15650	0
409	20231227	115900	149718880	15650	15650	15650	15650	0
410	20231227	115800	149718880	15650	15650	15650	15650	1
411	20231227	115700	149703230	15650	15650	15650	15650	0
412	20231227	115600	149703230	15650	15650	15650	15650	0
413	20231227	115500	149703230	15650	15650	15650	15650	17
414	20231227	115400	149437180	15640	15640	15640	15640	0
415	20231227	115300	149437180	15640	15640	15640	15640	0
416	20231227	115200	149437180	15640	15640	15640	15640	0
417	20231227	115100	149437180	15640	15640	15640	15640	2
418	20231227	115000	149405900	15640	15640	15640	15640	0
419	20231227	114900	149405900	15640	15640	15640	15640	0
420	20231227	114800	149405900	15640	15640	15640	15640	0
421	20231227	114700	149405900	15640	15640	15640	15640	50
422	20231227	114600	148623900	15630	15630	15630	15630	0
423	20231227	114500	148623900	15630	15630	15630	15630	0
424	20231227	114400	148623900	15630	15630	15630	15630	0
425	20231227	114300	148623900	15630	15630	15630	15630	0
426	20231227	114200	148623900	15630	15630	15630	15630	0
427	20231227	114100	148623900	15630	15630	15630	15630	0
428	20231227	114000	148623900	15630	15630	15630	15630	4
429	20231227	113900	148561380	15640	15640	15640	15640	0
430	20231227	113800	148561380	15640	15640	15640	15640	0
431	20231227	113700	148561380	15640	15640	15640	15640	0
432	20231227	113600	148561380	15640	15640	15640	15640	5
433	20231227	113500	148483180	15630	15630	15630	15630	0
434	20231227	113400	148483180	15630	15630	15630	15630	0
435	20231227	113300	148483180	15630	15630	15630	15630	0
436	20231227	113200	148483180	15630	15630	15630	15630	6
437	20231227	113100	148389400	15630	15630	15630	15630	0
438	20231227	113000	148389400	15630	15630	15630	15630	0
439	20231227	112900	148389400	15630	15630	15630	15630	0
440	20231227	112800	148389400	15630	15630	15630	15630	73
441	20231227	112700	147248410	15630	15630	15630	15630	6
442	20231227	112600	147154630	15630	15630	15630	15630	6
443	20231227	112500	147060850	15640	15640	15640	15640	96
444	20231227	112400	145559410	15640	15640	15640	15640	0
445	20231227	112300	145559410	15640	15640	15640	15640	6
446	20231227	112200	145465570	15640	15640	15640	15640	6
447	20231227	112100	145371730	15640	15640	15640	15640	4
448	20231227	112000	145309170	15640	15650	15650	15640	106
449	20231227	111900	143650330	15640	15640	15640	15640	3
450	20231227	111800	143603410	15640	15640	15640	15640	0
451	20231227	111700	143603410	15640	15640	15640	15640	0
452	20231227	111600	143603410	15640	15640	15640	15640	4
453	20231227	111500	143540850	15650	15650	15650	15650	0
454	20231227	111400	143540850	15650	15650	15650	15650	0
455	20231227	111300	143540850	15650	15650	15650	15650	0
456	20231227	111200	143540850	15650	15650	15650	15650	20
457	20231227	111100	143227850	15650	15650	15650	15650	3
458	20231227	111000	143180900	15650	15650	15650	15650	18
459	20231227	110900	142899200	15650	15650	15650	15650	0
460	20231227	110800	142899200	15650	15650	15650	15650	13
461	20231227	110700	142695750	15640	15640	15640	15640	0
462	20231227	110600	142695750	15640	15640	15640	15640	0
463	20231227	110500	142695750	15640	15640	15640	15640	1
464	20231227	110400	142680110	15660	15660	15660	15660	0
465	20231227	110300	142680110	15660	15660	15660	15660	2
466	20231227	110200	142648790	15630	15630	15630	15630	0
467	20231227	110100	142648790	15630	15630	15630	15630	0
468	20231227	110000	142648790	15630	15630	15630	15630	6
469	20231227	105900	142555010	15600	15600	15600	15600	0
470	20231227	105800	142555010	15600	15600	15600	15600	84
471	20231227	105700	141244610	15600	15600	15600	15600	0
472	20231227	105600	141244610	15600	15600	15600	15600	0
473	20231227	105500	141244610	15600	15600	15600	15600	16
474	20231227	105400	140995010	15600	15600	15600	15600	36
475	20231227	105300	140433410	15600	15600	15600	15600	0
476	20231227	105200	140433410	15600	15600	15600	15600	0
477	20231227	105100	140433410	15600	15600	15600	15600	21
478	20231227	105000	140105810	15600	15600	15600	15600	0
479	20231227	104900	140105810	15600	15600	15600	15600	0
480	20231227	104800	140105810	15600	15600	15600	15600	15
481	20231227	104700	139871810	15580	15580	15580	15580	0
482	20231227	104600	139871810	15580	15580	15580	15580	0
483	20231227	104500	139871810	15580	15580	15580	15580	0
484	20231227	104400	139871810	15580	15580	15580	15580	80
485	20231227	104300	138625410	15580	15580	15580	15580	6
486	20231227	104200	138531930	15580	15580	15580	15580	0
487	20231227	104100	138531930	15580	15580	15580	15580	10
488	20231227	104000	138376130	15580	15580	15580	15580	7
489	20231227	103900	138267070	15580	15580	15580	15580	0
490	20231227	103800	138267070	15580	15580	15580	15580	1
491	20231227	103700	138251490	15560	15560	15560	15560	0
492	20231227	103600	138251490	15560	15560	15560	15560	22
493	20231227	103500	137909170	15560	15560	15560	15560	0
494	20231227	103400	137909170	15560	15560	15560	15560	0
495	20231227	103300	137909170	15560	15560	15560	15560	51
496	20231227	103200	137115610	15560	15560	15560	15560	0
497	20231227	103100	137115610	15560	15560	15560	15560	101
498	20231227	103000	135544050	15560	15560	15560	15560	0
499	20231227	102900	135544050	15560	15560	15560	15560	9
500	20231227	102800	135404010	15560	15560	15560	15560	6
501	20231227	102700	135310650	15560	15560	15560	15560	0
502	20231227	102600	135310650	15560	15560	15560	15560	2
503	20231227	102500	135279530	15560	15560	15560	15560	37
504	20231227	102400	134703810	15570	15570	15570	15570	1
505	20231227	102300	134688240	15570	15570	15570	15570	0
506	20231227	102200	134688240	15570	15580	15580	15570	109
507	20231227	102100	132990190	15580	15580	15580	15580	4
508	20231227	102000	132927870	15590	15600	15600	15590	3
509	20231227	101900	132881090	15600	15600	15600	15600	1
510	20231227	101800	132865490	15600	15600	15600	15600	28
511	20231227	101700	132428690	15600	15600	15600	15600	33
512	20231227	101600	131913890	15580	15580	15580	15580	0
513	20231227	101500	131913890	15580	15590	15590	15580	32
514	20231227	101400	131415170	15590	15590	15590	15590	1100
515	20231227	101300	114266170	15600	15610	15620	15600	69
516	20231227	101200	113189490	15620	15620	15620	15620	9
517	20231227	101100	113048910	15600	15600	15600	15600	0
518	20231227	101000	113048910	15600	15600	15600	15600	37
519	20231227	100900	112471710	15600	15590	15600	15590	65
520	20231227	100800	111457720	15590	15590	15590	15590	4
521	20231227	100700	111395360	15590	15590	15590	15590	1
522	20231227	100600	111379770	15580	15600	15600	15580	12
523	20231227	100500	111192790	15580	15600	15600	15580	224
524	20231227	100400	107701550	15600	15600	15600	15600	6
525	20231227	100300	107607950	15600	15610	15610	15600	490
526	20231227	100200	99962510	15620	15620	15620	15620	302
527	20231227	100100	95245270	15620	15620	15620	15620	10
528	20231227	100000	95089070	15620	15620	15620	15620	5
529	20231227	095900	95010970	15620	15620	15620	15620	0
530	20231227	095800	95010970	15620	15620	15620	15620	0
531	20231227	095700	95010970	15620	15620	15620	15620	0
532	20231227	095600	95010970	15620	15640	15640	15620	296
533	20231227	095500	90385260	15640	15640	15640	15640	0
534	20231227	095400	90385260	15640	15640	15640	15640	5
535	20231227	095300	90307060	15640	15640	15640	15640	0
536	20231227	095200	90307060	15640	15640	15640	15640	1
537	20231227	095100	90291420	15640	15640	15640	15640	0
538	20231227	095000	90291420	15640	15640	15640	15640	10
539	20231227	094900	90135020	15640	15640	15640	15640	64
540	20231227	094800	89134060	15630	15630	15630	15630	0
541	20231227	094700	89134060	15630	15630	15630	15630	0
542	20231227	094600	89134060	15630	15630	15630	15630	2
543	20231227	094500	89102800	15650	15650	15650	15650	0
544	20231227	094400	89102800	15650	15650	15650	15650	20
545	20231227	094300	88789800	15630	15630	15630	15630	10
546	20231227	094200	88633500	15650	15650	15650	15650	0
547	20231227	094100	88633500	15650	15650	15650	15650	10
548	20231227	094000	88477000	15660	15660	15660	15660	10
549	20231227	093900	88320400	15660	15660	15660	15660	0
550	20231227	093800	88320400	15660	15660	15660	15660	10
551	20231227	093700	88163800	15630	15660	15660	15630	5
552	20231227	093600	88085620	15660	15660	15660	15640	10
553	20231227	093500	87929160	15660	15660	15660	15660	0
554	20231227	093400	87929160	15660	15660	15660	15660	0
555	20231227	093300	87929160	15660	15660	15660	15660	2
556	20231227	093200	87897840	15660	15660	15660	15660	8
557	20231227	093100	87772560	15660	15660	15660	15660	3
558	20231227	093000	87725580	15660	15660	15660	15660	1
559	20231227	092900	87709920	15610	15640	15640	15610	250
560	20231227	092800	83804490	15650	15700	15700	15650	359
561	20231227	092700	78175290	15720	15720	15720	15720	0
562	20231227	092600	78175290	15720	15720	15720	15720	32
563	20231227	092500	77672250	15700	15710	15710	15700	760
564	20231227	092400	65740160	15700	15700	15700	15700	0
565	20231227	092300	65740160	15700	15700	15700	15700	0
566	20231227	092200	65740160	15700	15700	15700	15700	0
567	20231227	092100	65740160	15700	15700	15700	15700	10
568	20231227	092000	65583160	15700	15700	15700	15700	0
569	20231227	091900	65583160	15700	15700	15700	15700	759
570	20231227	091800	53666860	15720	15710	15720	15700	467
571	20231227	091700	46333970	15720	15720	15720	15720	0
572	20231227	091600	46333970	15720	15720	15720	15720	15
573	20231227	091500	46098170	15730	15730	15730	15730	0
574	20231227	091400	46098170	15730	15730	15730	15730	2
575	20231227	091300	46066710	15700	15700	15700	15700	0
576	20231227	091200	46066710	15700	15700	15700	15700	0
577	20231227	091100	46066710	15700	15700	15700	15700	0
578	20231227	091000	46066710	15700	15700	15700	15700	158
579	20231227	090900	43586110	15680	15710	15710	15680	157
580	20231227	090800	41123370	15700	15800	15800	15700	549
581	20231227	090700	32496500	15800	15820	15820	15800	505
582	20231227	090600	24507480	15800	15820	15820	15800	126
583	20231227	090500	22516620	15830	15830	15830	15830	0
584	20231227	090400	22516620	15830	15830	15830	15830	12
585	20231227	090300	22326660	15830	15830	15830	15830	7
586	20231227	090200	22215850	15860	15860	15860	15860	125
587	20231227	090100	20233350	15860	15930	15930	15860	4
588	20231227	090000	20169750	15950	16000	16000	15950	1261